KissMeData/099440/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	195000	3742668780	2400	2400	2400	2400	14533
3	20230605	194900	3742668780	2400	2400	2400	2400	0
4	20230605	194800	3742668780	2400	2400	2400	2400	0
5	20230605	194700	3742668780	2400	2400	2400	2400	0
6	20230605	194600	3742668780	2400	2400	2400	2400	0
7	20230605	194500	3742668780	2400	2400	2400	2400	0
8	20230605	194400	3742668780	2400	2400	2400	2400	0
9	20230605	194300	3742668780	2400	2400	2400	2400	0
10	20230605	194200	3742668780	2400	2400	2400	2400	0
11	20230605	194100	3742668780	2400	2400	2400	2400	0
12	20230605	194000	3742668780	2400	2400	2400	2400	0
13	20230605	193900	3742668780	2400	2400	2400	2400	0
14	20230605	193800	3742668780	2400	2400	2400	2400	0
15	20230605	193700	3742668780	2400	2400	2400	2400	0
16	20230605	193600	3742668780	2400	2400	2400	2400	0
17	20230605	193500	3742668780	2400	2400	2400	2400	0
18	20230605	193400	3742668780	2400	2400	2400	2400	0
19	20230605	193300	3742668780	2400	2400	2400	2400	0
20	20230605	193200	3742668780	2400	2400	2400	2400	0
21	20230605	193100	3742668780	2400	2400	2400	2400	0
22	20230605	193000	3742668780	2400	2400	2400	2400	0
23	20230605	192900	3742668780	2400	2400	2400	2400	0
24	20230605	192800	3742668780	2400	2400	2400	2400	0
25	20230605	192700	3742668780	2400	2400	2400	2400	0
26	20230605	192600	3742668780	2400	2400	2400	2400	0
27	20230605	192500	3742668780	2400	2400	2400	2400	0
28	20230605	192400	3742668780	2400	2400	2400	2400	0
29	20230605	192300	3742668780	2400	2400	2400	2400	0
30	20230605	192200	3742668780	2400	2400	2400	2400	0
31	20230605	192100	3742668780	2400	2400	2400	2400	0
32	20230605	192000	3742668780	2400	2400	2400	2400	14533
33	20230605	191900	3742668780	2400	2400	2400	2400	0
34	20230605	191800	3742668780	2400	2400	2400	2400	0
35	20230605	191700	3742668780	2400	2400	2400	2400	0
36	20230605	191600	3742668780	2400	2400	2400	2400	0
37	20230605	191500	3742668780	2400	2400	2400	2400	0
38	20230605	191400	3742668780	2400	2400	2400	2400	0
39	20230605	191300	3742668780	2400	2400	2400	2400	0
40	20230605	191200	3742668780	2400	2400	2400	2400	0
41	20230605	191100	3742668780	2400	2400	2400	2400	0
42	20230605	191000	3742668780	2400	2400	2400	2400	0
43	20230605	190900	3742668780	2400	2400	2400	2400	0
44	20230605	190800	3742668780	2400	2400	2400	2400	0
45	20230605	190700	3742668780	2400	2400	2400	2400	0
46	20230605	190600	3742668780	2400	2400	2400	2400	0
47	20230605	190500	3742668780	2400	2400	2400	2400	0
48	20230605	190400	3742668780	2400	2400	2400	2400	0
49	20230605	190300	3742668780	2400	2400	2400	2400	0
50	20230605	190200	3742668780	2400	2400	2400	2400	0
51	20230605	190100	3742668780	2400	2400	2400	2400	0
52	20230605	190000	3742668780	2400	2400	2400	2400	0
53	20230605	185900	3742668780	2400	2400	2400	2400	0
54	20230605	185800	3742668780	2400	2400	2400	2400	0
55	20230605	185700	3742668780	2400	2400	2400	2400	0
56	20230605	185600	3742668780	2400	2400	2400	2400	0
57	20230605	185500	3742668780	2400	2400	2400	2400	0
58	20230605	185400	3742668780	2400	2400	2400	2400	0
59	20230605	185300	3742668780	2400	2400	2400	2400	0
60	20230605	185200	3742668780	2400	2400	2400	2400	0
61	20230605	185100	3742668780	2400	2400	2400	2400	0
62	20230605	185000	3742668780	2400	2400	2400	2400	14533
63	20230605	184900	3742668780	2400	2400	2400	2400	0
64	20230605	184800	3742668780	2400	2400	2400	2400	0
65	20230605	184700	3742668780	2400	2400	2400	2400	0
66	20230605	184600	3742668780	2400	2400	2400	2400	0
67	20230605	184500	3742668780	2400	2400	2400	2400	0
68	20230605	184400	3742668780	2400	2400	2400	2400	0
69	20230605	184300	3742668780	2400	2400	2400	2400	0
70	20230605	184200	3742668780	2400	2400	2400	2400	0
71	20230605	184100	3742668780	2400	2400	2400	2400	0
72	20230605	184000	3742668780	2400	2400	2400	2400	0
73	20230605	183900	3742668780	2400	2400	2400	2400	0
74	20230605	183800	3742668780	2400	2400	2400	2400	0
75	20230605	183700	3742668780	2400	2400	2400	2400	0
76	20230605	183600	3742668780	2400	2400	2400	2400	0
77	20230605	183500	3742668780	2400	2400	2400	2400	0
78	20230605	183400	3742668780	2400	2400	2400	2400	0
79	20230605	183300	3742668780	2400	2400	2400	2400	0
80	20230605	183200	3742668780	2400	2400	2400	2400	0
81	20230605	183100	3742668780	2400	2400	2400	2400	0
82	20230605	183000	3742668780	2400	2400	2400	2400	0
83	20230605	182900	3742668780	2400	2400	2400	2400	0
84	20230605	182800	3742668780	2400	2400	2400	2400	0
85	20230605	182700	3742668780	2400	2400	2400	2400	0
86	20230605	182600	3742668780	2400	2400	2400	2400	0
87	20230605	182500	3742668780	2400	2400	2400	2400	0
88	20230605	182400	3742668780	2400	2400	2400	2400	0
89	20230605	182300	3742668780	2400	2400	2400	2400	0
90	20230605	182200	3742668780	2400	2400	2400	2400	0
91	20230605	182100	3742668780	2400	2400	2400	2400	0
92	20230605	182000	3742668780	2400	2400	2400	2400	14533
93	20230605	181900	3742668780	2400	2400	2400	2400	0
94	20230605	181800	3742668780	2400	2400	2400	2400	0
95	20230605	181700	3742668780	2400	2400	2400	2400	0
96	20230605	181600	3742668780	2400	2400	2400	2400	0
97	20230605	181500	3742668780	2400	2400	2400	2400	0
98	20230605	181400	3742668780	2400	2400	2400	2400	0
99	20230605	181300	3742668780	2400	2400	2400	2400	0
100	20230605	181200	3742668780	2400	2400	2400	2400	0
101	20230605	181100	3742668780	2400	2400	2400	2400	0
102	20230605	181000	3742668780	2400	2400	2400	2400	0
103	20230605	180900	3742668780	2400	2400	2400	2400	0
104	20230605	180800	3742668780	2400	2400	2400	2400	0
105	20230605	180700	3742668780	2400	2400	2400	2400	0
106	20230605	180600	3742668780	2400	2400	2400	2400	0
107	20230605	180500	3742668780	2400	2400	2400	2400	0
108	20230605	180400	3742668780	2400	2400	2400	2400	0
109	20230605	180300	3742668780	2400	2400	2400	2400	0
110	20230605	180200	3742668780	2400	2400	2400	2400	0
111	20230605	180100	3742668780	2400	2400	2400	2400	0
112	20230605	180000	3742668780	2400	2400	2400	2400	0
113	20230605	175900	3742668780	2400	2400	2400	2400	0
114	20230605	175800	3742668780	2400	2400	2400	2400	0
115	20230605	175700	3742668780	2400	2400	2400	2400	0
116	20230605	175600	3742668780	2400	2400	2400	2400	0
117	20230605	175500	3742668780	2400	2400	2400	2400	0
118	20230605	175400	3742668780	2400	2400	2400	2400	0
119	20230605	175300	3742668780	2400	2400	2400	2400	0
120	20230605	175200	3742668780	2400	2400	2400	2400	0
121	20230605	175100	3742668780	2400	2400	2400	2400	0
122	20230605	175000	3742668780	2400	2400	2400	2400	14533
123	20230605	174900	3742668780	2400	2400	2400	2400	0
124	20230605	174800	3742668780	2400	2400	2400	2400	0
125	20230605	174700	3742668780	2400	2400	2400	2400	0
126	20230605	174600	3742668780	2400	2400	2400	2400	0
127	20230605	174500	3742668780	2400	2400	2400	2400	0
128	20230605	174400	3742668780	2400	2400	2400	2400	0
129	20230605	174300	3742668780	2400	2400	2400	2400	0
130	20230605	174200	3742668780	2400	2400	2400	2400	0
131	20230605	174100	3742668780	2400	2400	2400	2400	0
132	20230605	174000	3742668780	2400	2400	2400	2400	0
133	20230605	173900	3742668780	2400	2400	2400	2400	0
134	20230605	173800	3742668780	2400	2400	2400	2400	0
135	20230605	173700	3742668780	2400	2400	2400	2400	0
136	20230605	173600	3742668780	2400	2400	2400	2400	0
137	20230605	173500	3742668780	2400	2400	2400	2400	0
138	20230605	173400	3742668780	2400	2400	2400	2400	0
139	20230605	173300	3742668780	2400	2400	2400	2400	0
140	20230605	173200	3742668780	2400	2400	2400	2400	0
141	20230605	173100	3742668780	2400	2400	2400	2400	0
142	20230605	173000	3742668780	2400	2400	2400	2400	0
143	20230605	172900	3742668780	2400	2400	2400	2400	0
144	20230605	172800	3742668780	2400	2400	2400	2400	0
145	20230605	172700	3742668780	2400	2400	2400	2400	0
146	20230605	172600	3742668780	2400	2400	2400	2400	0
147	20230605	172500	3742668780	2400	2400	2400	2400	0
148	20230605	172400	3742668780	2400	2400	2400	2400	0
149	20230605	172300	3742668780	2400	2400	2400	2400	0
150	20230605	172200	3742668780	2400	2400	2400	2400	0
151	20230605	172100	3742668780	2400	2400	2400	2400	0
152	20230605	172000	3742668780	2400	2400	2400	2400	14533
153	20230605	171900	3742668780	2400	2400	2400	2400	0
154	20230605	171800	3742668780	2400	2400	2400	2400	0
155	20230605	171700	3742668780	2400	2400	2400	2400	0
156	20230605	171600	3742668780	2400	2400	2400	2400	0
157	20230605	171500	3742668780	2400	2400	2400	2400	0
158	20230605	171400	3742668780	2400	2400	2400	2400	0
159	20230605	171300	3742668780	2400	2400	2400	2400	0
160	20230605	171200	3742668780	2400	2400	2400	2400	0
161	20230605	171100	3742668780	2400	2400	2400	2400	0
162	20230605	171000	3742668780	2400	2400	2400	2400	0
163	20230605	170900	3742668780	2400	2400	2400	2400	0
164	20230605	170800	3742668780	2400	2400	2400	2400	0
165	20230605	170700	3742668780	2400	2400	2400	2400	0
166	20230605	170600	3742668780	2400	2400	2400	2400	0
167	20230605	170500	3742668780	2400	2400	2400	2400	0
168	20230605	170400	3742668780	2400	2400	2400	2400	0
169	20230605	170300	3742668780	2400	2400	2400	2400	0
170	20230605	170200	3742668780	2400	2400	2400	2400	0
171	20230605	170100	3742668780	2400	2400	2400	2400	0
172	20230605	170000	3742668780	2400	2400	2400	2400	0
173	20230605	165900	3742668780	2400	2400	2400	2400	0
174	20230605	165800	3742668780	2400	2400	2400	2400	0
175	20230605	165700	3742668780	2400	2400	2400	2400	0
176	20230605	165600	3742668780	2400	2400	2400	2400	0
177	20230605	165500	3742668780	2400	2400	2400	2400	0
178	20230605	165400	3742668780	2400	2400	2400	2400	0
179	20230605	165300	3742668780	2400	2400	2400	2400	0
180	20230605	165200	3742668780	2400	2400	2400	2400	0
181	20230605	165100	3742668780	2400	2400	2400	2400	0
182	20230605	165000	3742668780	2400	2400	2400	2400	14533
183	20230605	164900	3742668780	2400	2400	2400	2400	0
184	20230605	164800	3742668780	2400	2400	2400	2400	0
185	20230605	164700	3742668780	2400	2400	2400	2400	0
186	20230605	164600	3742668780	2400	2400	2400	2400	0
187	20230605	164500	3742668780	2400	2400	2400	2400	0
188	20230605	164400	3742668780	2400	2400	2400	2400	0
189	20230605	164300	3742668780	2400	2400	2400	2400	0
190	20230605	164200	3742668780	2400	2400	2400	2400	0
191	20230605	164100	3742668780	2400	2400	2400	2400	0
192	20230605	164000	3742668780	2400	2400	2400	2400	0
193	20230605	163900	3742668780	2400	2400	2400	2400	0
194	20230605	163800	3742668780	2400	2400	2400	2400	0
195	20230605	163700	3742668780	2400	2400	2400	2400	0
196	20230605	163600	3742668780	2400	2400	2400	2400	0
197	20230605	163500	3742668780	2400	2400	2400	2400	0
198	20230605	163400	3742668780	2400	2400	2400	2400	0
199	20230605	163300	3742668780	2400	2400	2400	2400	0
200	20230605	163200	3742668780	2400	2400	2400	2400	0
201	20230605	163100	3742668780	2400	2400	2400	2400	0
202	20230605	163000	3742668780	2400	2400	2400	2400	0
203	20230605	162900	3742668780	2400	2400	2400	2400	0
204	20230605	162800	3742668780	2400	2400	2400	2400	0
205	20230605	162700	3742668780	2400	2400	2400	2400	0
206	20230605	162600	3742668780	2400	2400	2400	2400	0
207	20230605	162500	3742668780	2400	2400	2400	2400	0
208	20230605	162400	3742668780	2400	2400	2400	2400	0
209	20230605	162300	3742668780	2400	2400	2400	2400	0
210	20230605	162200	3742668780	2400	2400	2400	2400	0
211	20230605	162100	3742668780	2400	2400	2400	2400	0
212	20230605	162000	3742668780	2400	2400	2400	2400	14533
213	20230605	161900	3742668780	2400	2400	2400	2400	0
214	20230605	161800	3742668780	2400	2400	2400	2400	0
215	20230605	161700	3742668780	2400	2400	2400	2400	0
216	20230605	161600	3742668780	2400	2400	2400	2400	0
217	20230605	161500	3742668780	2400	2400	2400	2400	0
218	20230605	161400	3742668780	2400	2400	2400	2400	0
219	20230605	161300	3742668780	2400	2400	2400	2400	0
220	20230605	161200	3742668780	2400	2400	2400	2400	0
221	20230605	161100	3742668780	2400	2400	2400	2400	0
222	20230605	161000	3742668780	2400	2400	2400	2400	0
223	20230605	160900	3742668780	2400	2400	2400	2400	0
224	20230605	160800	3742668780	2400	2400	2400	2400	0
225	20230605	160700	3742668780	2400	2400	2400	2400	0
226	20230605	160600	3742668780	2400	2400	2400	2400	0
227	20230605	160500	3742668780	2400	2400	2400	2400	0
228	20230605	160400	3742668780	2400	2400	2400	2400	0
229	20230605	160300	3742668780	2400	2400	2400	2400	0
230	20230605	160200	3742668780	2400	2400	2400	2400	0
231	20230605	160100	3742668780	2400	2400	2400	2400	0
232	20230605	160000	3742668780	2400	2400	2400	2400	0
233	20230605	155900	3742668780	2400	2400	2400	2400	0
234	20230605	155800	3742668780	2400	2400	2400	2400	0
235	20230605	155700	3742668780	2400	2400	2400	2400	0
236	20230605	155600	3742668780	2400	2400	2400	2400	0
237	20230605	155500	3742668780	2400	2400	2400	2400	0
238	20230605	155400	3742668780	2400	2400	2400	2400	0
239	20230605	155300	3742668780	2400	2400	2400	2400	0
240	20230605	155200	3742668780	2400	2400	2400	2400	0
241	20230605	155100	3742668780	2400	2400	2400	2400	0
242	20230605	155000	3742668780	2400	2400	2400	2400	14533
243	20230605	154900	3742668780	2400	2400	2400	2400	0
244	20230605	154800	3742668780	2400	2400	2400	2400	0
245	20230605	154700	3742668780	2400	2400	2400	2400	0
246	20230605	154600	3742668780	2400	2400	2400	2400	0
247	20230605	154500	3742668780	2400	2400	2400	2400	0
248	20230605	154400	3742668780	2400	2400	2400	2400	0
249	20230605	154300	3742668780	2400	2400	2400	2400	0
250	20230605	154200	3742668780	2400	2400	2400	2400	0
251	20230605	154100	3742668780	2400	2400	2400	2400	0
252	20230605	154000	3742668780	2400	2400	2400	2400	0
253	20230605	153900	3742668780	2400	2400	2400	2400	0
254	20230605	153800	3742668780	2400	2400	2400	2400	0
255	20230605	153700	3742668780	2400	2400	2400	2400	0
256	20230605	153600	3742668780	2400	2400	2400	2400	0
257	20230605	153500	3742668780	2400	2400	2400	2400	0
258	20230605	153400	3742668780	2400	2400	2400	2400	0
259	20230605	153300	3742668780	2400	2400	2400	2400	0
260	20230605	153200	3742668780	2400	2400	2400	2400	0
261	20230605	153100	3742668780	2400	2400	2400	2400	0
262	20230605	153000	3742668780	2400	2400	2400	2400	14533
263	20230605	152900	3707789580	2390	2390	2390	2390	0
264	20230605	152800	3707789580	2390	2390	2390	2390	0
265	20230605	152700	3707789580	2390	2390	2390	2390	0
266	20230605	152600	3707789580	2390	2390	2390	2390	0
267	20230605	152500	3707789580	2390	2390	2390	2390	0
268	20230605	152400	3707789580	2390	2390	2390	2390	0
269	20230605	152300	3707789580	2390	2390	2390	2390	0
270	20230605	152200	3707789580	2390	2390	2390	2390	0
271	20230605	152100	3707789580	2390	2390	2390	2390	0
272	20230605	152000	3707789580	2390	2390	2390	2390	0
273	20230605	151900	3707789580	2390	2395	2395	2390	6590
274	20230605	151800	3692031155	2400	2395	2400	2395	1496
275	20230605	151700	3688444630	2395	2395	2395	2395	1320
276	20230605	151600	3685283230	2395	2395	2395	2390	4030
277	20230605	151500	3675636380	2390	2395	2395	2390	2601
278	20230605	151400	3669416985	2395	2390	2395	2390	2724
279	20230605	151300	3662895580	2385	2390	2390	2385	551
280	20230605	151200	3661579440	2390	2390	2390	2390	421
281	20230605	151100	3660573250	2390	2385	2390	2385	806
282	20230605	151000	3658648620	2385	2385	2385	2380	2247
283	20230605	150900	3653290060	2390	2390	2390	2390	20
284	20230605	150800	3653242260	2390	2390	2390	2390	918
285	20230605	150700	3651048240	2385	2390	2390	2385	459
286	20230605	150600	3649952975	2390	2385	2390	2385	620
287	20230605	150500	3648474175	2385	2385	2390	2385	695
288	20230605	150400	3646815095	2385	2385	2385	2385	106
289	20230605	150300	3646562285	2385	2385	2385	2385	102
290	20230605	150200	3646319015	2390	2390	2390	2390	3844
291	20230605	150100	3637131855	2390	2385	2390	2385	214
292	20230605	150000	3636621440	2380	2380	2380	2380	0
293	20230605	145900	3636621440	2380	2380	2380	2380	0
294	20230605	145800	3636621440	2380	2380	2380	2380	2771
295	20230605	145700	3630026460	2380	2385	2385	2380	2379
296	20230605	145600	3624364215	2380	2380	2380	2380	0
297	20230605	145500	3624364215	2380	2385	2385	2380	312
298	20230605	145400	3623620145	2385	2385	2385	2385	1
299	20230605	145300	3623617760	2385	2385	2385	2385	3464
300	20230605	145200	3615356120	2390	2390	2390	2385	195
301	20230605	145100	3614890715	2390	2395	2395	2385	71
302	20230605	145000	3614721110	2400	2400	2400	2400	385
303	20230605	144900	3613797110	2400	2385	2400	2385	20211
304	20230605	144800	3565408355	2380	2385	2385	2380	3189
305	20230605	144700	3557818530	2385	2380	2385	2380	1126
306	20230605	144600	3555138265	2385	2385	2385	2385	7875
307	20230605	144500	3536356390	2385	2385	2385	2385	1852
308	20230605	144400	3531939370	2385	2385	2385	2375	9
309	20230605	144300	3531917955	2385	2380	2385	2375	1318
310	20230605	144200	3528781135	2380	2380	2385	2375	471
311	20230605	144100	3527660150	2380	2380	2380	2380	4551
312	20230605	144000	3516828770	2375	2375	2375	2375	111
313	20230605	143900	3516565145	2370	2375	2375	2370	15
314	20230605	143800	3516529560	2370	2370	2380	2370	2248
315	20230605	143700	3511201700	2375	2375	2375	2375	2160
316	20230605	143600	3506071700	2370	2375	2375	2370	450
317	20230605	143500	3505004950	2370	2375	2375	2370	135
318	20230605	143400	3504684890	2375	2375	2375	2375	304
319	20230605	143300	3503962890	2375	2380	2380	2375	409
320	20230605	143200	3502991490	2375	2375	2375	2375	4473
321	20230605	143100	3492368115	2375	2375	2380	2375	1051
322	20230605	143000	3489871985	2380	2380	2380	2380	34
323	20230605	142900	3489791065	2380	2375	2380	2375	1200
324	20230605	142800	3486940065	2380	2380	2380	2380	1050
325	20230605	142700	3484441065	2380	2380	2380	2375	303
326	20230605	142600	3483720425	2380	2380	2380	2380	305
327	20230605	142500	3482994525	2380	2375	2380	2375	4075
328	20230605	142400	3473316245	2370	2370	2370	2370	0
329	20230605	142300	3473316245	2370	2370	2370	2370	694
330	20230605	142200	3471671465	2370	2375	2375	2370	3069
331	20230605	142100	3464383795	2375	2375	2375	2375	84
332	20230605	142000	3464184295	2375	2370	2375	2370	436
333	20230605	141900	3463150705	2370	2375	2375	2370	486
334	20230605	141800	3461997235	2375	2370	2375	2370	2196
335	20230605	141700	3456786990	2375	2375	2375	2375	21
336	20230605	141600	3456737115	2375	2375	2375	2375	450
337	20230605	141500	3455668365	2370	2370	2370	2365	618
338	20230605	141400	3454203710	2370	2370	2370	2370	4687
339	20230605	141300	3443095520	2370	2370	2370	2370	638
340	20230605	141200	3441583460	2370	2370	2370	2370	200
341	20230605	141100	3441109460	2370	2370	2370	2370	598
342	20230605	141000	3439692200	2365	2365	2365	2365	0
343	20230605	140900	3439692200	2365	2365	2365	2360	902
344	20230605	140800	3437559005	2365	2365	2365	2365	2
345	20230605	140700	3437554275	2365	2365	2365	2365	0
346	20230605	140600	3437554275	2365	2370	2370	2365	1208
347	20230605	140500	3434696600	2370	2370	2370	2370	2214
348	20230605	140400	3429449420	2365	2365	2365	2365	220
349	20230605	140300	3428929120	2365	2365	2365	2360	501
350	20230605	140200	3427744755	2355	2360	2360	2355	1765
351	20230605	140100	3423579360	2360	2350	2360	2350	1565
352	20230605	140000	3419901600	2350	2355	2355	2350	1814
353	20230605	135900	3415633730	2355	2355	2360	2355	6446
354	20230605	135800	3400453380	2355	2360	2360	2355	1080
355	20230605	135700	3397904725	2360	2365	2380	2360	9725
356	20230605	135600	3374885525	2365	2365	2365	2365	1005
357	20230605	135500	3372508700	2370	2365	2370	2365	164
358	20230605	135400	3372120750	2365	2365	2365	2360	1141
359	20230605	135300	3369422360	2365	2370	2370	2360	1304
360	20230605	135200	3366333300	2370	2365	2370	2365	2873
361	20230605	135100	3359527295	2365	2365	2370	2365	1864
362	20230605	135000	3355114435	2360	2365	2365	2360	500
363	20230605	134900	3353932080	2360	2360	2365	2360	2006
364	20230605	134800	3349192130	2360	2360	2360	2355	944
365	20230605	134700	3346964360	2360	2360	2360	2360	14
366	20230605	134600	3346931320	2360	2355	2360	2355	675
367	20230605	134500	3345338390	2355	2360	2360	2355	805
368	20230605	134400	3343438675	2360	2360	2360	2360	343
369	20230605	134300	3342629195	2360	2355	2365	2355	1337
370	20230605	134200	3339473940	2365	2350	2365	2350	3441
371	20230605	134100	3331351200	2350	2355	2355	2350	1058
372	20230605	134000	3328859755	2355	2355	2355	2355	1831
373	20230605	133900	3324547750	2355	2355	2355	2355	1638
374	20230605	133800	3320690260	2355	2355	2355	2355	1174
375	20230605	133700	3317925490	2355	2355	2355	2350	5044
376	20230605	133600	3306057515	2355	2355	2355	2355	4122
377	20230605	133500	3296350205	2355	2365	2365	2355	11744
378	20230605	133400	3268629935	2365	2365	2365	2360	747
379	20230605	133300	3266863405	2365	2365	2365	2360	4706
380	20230605	133200	3255750855	2370	2365	2370	2360	3745
381	20230605	133100	3246896780	2365	2360	2365	2360	1384
382	20230605	133000	3243626540	2365	2355	2365	2355	8231
383	20230605	132900	3224219510	2355	2355	2360	2350	1880
384	20230605	132800	3219789925	2355	2350	2355	2350	2752
385	20230605	132700	3213309810	2355	2350	2355	2345	4273
386	20230605	132600	3203268325	2345	2345	2345	2340	3850
387	20230605	132500	3194241145	2340	2340	2345	2335	9859
388	20230605	132400	3171163360	2340	2335	2340	2330	4418
389	20230605	132300	3160843815	2330	2340	2345	2325	24879
390	20230605	132200	3102784495	2345	2350	2350	2335	9554
391	20230605	132100	3080422205	2350	2350	2350	2340	10378
392	20230605	132000	3056103230	2350	2350	2360	2340	14886
393	20230605	131900	3021178590	2350	2355	2360	2340	5413
394	20230605	131800	3008466310	2355	2360	2360	2340	21849
395	20230605	131700	2957161960	2360	2370	2370	2350	26339
396	20230605	131600	2895124485	2370	2380	2385	2355	31212
397	20230605	131500	2821267315	2380	2385	2385	2360	29033
398	20230605	131400	2752500820	2375	2390	2390	2370	14800
399	20230605	131300	2717305690	2370	2390	2390	2370	36493
400	20230605	131200	2630343800	2390	2380	2390	2380	50628
401	20230605	131100	2509750305	2380	2405	2410	2365	61859
402	20230605	131000	2362330425	2390	2400	2405	2385	8126
403	20230605	130900	2342859295	2400	2410	2410	2385	34545
404	20230605	130800	2260046900	2410	2405	2420	2385	42118
405	20230605	130700	2159118605	2405	2395	2410	2390	62219
406	20230605	130600	2009805370	2395	2420	2430	2390	48100
407	20230605	130500	1894232620	2420	2420	2420	2405	14460
408	20230605	130400	1859268095	2420	2425	2425	2400	26821
409	20230605	130300	1794404540	2405	2410	2430	2405	9485
410	20230605	130200	1771485385	2410	2420	2430	2405	19214
411	20230605	130100	1725054680	2420	2415	2420	2400	25107
412	20230605	130000	1664448170	2415	2420	2420	2405	36454
413	20230605	125900	1576349035	2410	2420	2420	2410	20345
414	20230605	125800	1527125185	2420	2420	2420	2405	13814
415	20230605	125700	1493703865	2405	2395	2420	2395	4520
416	20230605	125600	1482782525	2410	2390	2410	2390	11099
417	20230605	125500	1456135990	2390	2395	2395	2385	5102
418	20230605	125400	1443942620	2395	2400	2400	2385	18847
419	20230605	125300	1398939715	2400	2395	2400	2395	533
420	20230605	125200	1397663155	2395	2395	2400	2395	2679
421	20230605	125100	1391245400	2395	2395	2400	2390	1674
422	20230605	125000	1387238135	2400	2400	2400	2390	3405
423	20230605	124900	1379071765	2390	2395	2400	2390	2753
424	20230605	124800	1372478420	2395	2390	2395	2390	1790
425	20230605	124700	1368198110	2395	2395	2400	2390	7991
426	20230605	124600	1349089265	2395	2405	2405	2390	26243
427	20230605	124500	1286261070	2405	2405	2405	2405	29
428	20230605	124400	1286191325	2405	2400	2405	2400	5002
429	20230605	124300	1274186515	2410	2410	2410	2400	5006
430	20230605	124200	1262170400	2405	2405	2410	2400	5251
431	20230605	124100	1249541520	2410	2415	2415	2410	1266
432	20230605	124000	1246490415	2415	2410	2415	2390	34059
433	20230605	123900	1164949320	2410	2410	2415	2400	681
434	20230605	123800	1163312205	2415	2415	2420	2390	51109
435	20230605	123700	1040773290	2415	2415	2415	2415	647
436	20230605	123600	1039210785	2420	2415	2420	2400	29137
437	20230605	123500	969145350	2410	2425	2425	2410	11519
438	20230605	123400	941356745	2425	2430	2430	2410	10730
439	20230605	123300	915422335	2430	2430	2430	2415	5728
440	20230605	123200	901554385	2430	2430	2430	2430	30
441	20230605	123100	901481485	2430	2440	2440	2430	2683
442	20230605	123000	894949640	2440	2440	2440	2440	5002
443	20230605	122900	882744760	2440	2435	2440	2435	163
444	20230605	122800	882347745	2435	2435	2435	2435	1
445	20230605	122700	882345310	2435	2440	2440	2415	52664
446	20230605	122600	754564700	2440	2440	2440	2440	0
447	20230605	122500	754564700	2440	2440	2440	2440	199
448	20230605	122400	754079140	2435	2435	2435	2435	78
449	20230605	122300	753889210	2440	2440	2440	2440	202
450	20230605	122200	753396330	2440	2440	2440	2440	310
451	20230605	122100	752639930	2440	2445	2445	2440	2629
452	20230605	122000	746225070	2445	2445	2445	2445	51
453	20230605	121900	746100375	2445	2445	2445	2445	349
454	20230605	121800	745247070	2445	2445	2445	2445	3
455	20230605	121700	745239735	2440	2445	2445	2440	13
456	20230605	121600	745207960	2445	2440	2445	2440	333
457	20230605	121500	744394275	2445	2440	2445	2440	61
458	20230605	121400	744245415	2445	2445	2445	2445	50
459	20230605	121300	744123165	2445	2445	2445	2445	20
460	20230605	121200	744074265	2445	2445	2445	2445	222
461	20230605	121100	743531475	2440	2440	2440	2440	0
462	20230605	121000	743531475	2440	2440	2440	2440	518
463	20230605	120900	742267555	2435	2435	2435	2435	314
464	20230605	120800	741502965	2435	2440	2440	2435	4894
465	20230605	120700	729585075	2440	2440	2440	2440	517
466	20230605	120600	728323595	2445	2445	2445	2445	27
467	20230605	120500	728257580	2445	2445	2445	2445	243
468	20230605	120400	727663445	2440	2440	2440	2440	800
469	20230605	120300	725711445	2440	2450	2450	2440	53
470	20230605	120200	725581985	2450	2450	2450	2450	16
471	20230605	120100	725542785	2450	2450	2450	2450	5
472	20230605	120000	725530535	2450	2435	2450	2435	5928
473	20230605	115900	711087105	2440	2445	2445	2440	4862
474	20230605	115800	699223625	2445	2450	2450	2445	298
475	20230605	115700	698494985	2450	2450	2450	2450	13
476	20230605	115600	698463135	2450	2450	2450	2450	0
477	20230605	115500	698463135	2450	2445	2450	2445	4045
478	20230605	115400	688572860	2445	2445	2445	2445	19
479	20230605	115300	688526405	2445	2445	2445	2445	206
480	20230605	115200	688022735	2445	2445	2445	2445	11
481	20230605	115100	687995840	2440	2445	2445	2440	135
482	20230605	115000	687666265	2445	2440	2445	2440	265
483	20230605	114900	687019640	2445	2445	2445	2445	107
484	20230605	114800	686758025	2445	2445	2445	2445	525
485	20230605	114700	685474400	2445	2445	2445	2445	2
486	20230605	114600	685469510	2445	2440	2445	2440	2501
487	20230605	114500	679367065	2445	2445	2445	2445	1000
488	20230605	114400	676922065	2440	2440	2440	2440	0
489	20230605	114300	676922065	2440	2440	2440	2440	0
490	20230605	114200	676922065	2440	2440	2440	2440	30
491	20230605	114100	676848865	2440	2440	2440	2440	39
492	20230605	114000	676753705	2445	2440	2445	2440	805
493	20230605	113900	674789480	2445	2440	2445	2440	276
494	20230605	113800	674115990	2440	2440	2440	2440	56
495	20230605	113700	673979350	2440	2440	2440	2440	678
496	20230605	113600	672325030	2440	2440	2440	2440	1243
497	20230605	113500	669292110	2440	2440	2440	2440	102
498	20230605	113400	669043230	2440	2440	2440	2440	131
499	20230605	113300	668723590	2440	2445	2445	2440	1320
500	20230605	113200	665497690	2445	2445	2445	2445	10
501	20230605	113100	665473240	2445	2440	2445	2440	43
502	20230605	113000	665368270	2440	2440	2440	2440	0
503	20230605	112900	665368270	2440	2440	2440	2440	0
504	20230605	112800	665368270	2440	2440	2440	2440	500
505	20230605	112700	664148270	2440	2440	2445	2440	261
506	20230605	112600	663511425	2440	2440	2440	2440	784
507	20230605	112500	661598465	2440	2440	2440	2435	1853
508	20230605	112400	657077930	2440	2440	2440	2440	0
509	20230605	112300	657077930	2440	2445	2445	2440	540
510	20230605	112200	655760325	2445	2445	2445	2445	0
511	20230605	112100	655760325	2445	2440	2445	2440	278
512	20230605	112000	655081915	2440	2440	2440	2440	667
513	20230605	111900	653454435	2440	2440	2440	2435	1719
514	20230605	111800	649263570	2440	2440	2440	2440	2840
515	20230605	111700	642333970	2440	2440	2445	2440	1956
516	20230605	111600	637559230	2440	2445	2450	2440	12141
517	20230605	111500	607912780	2450	2450	2450	2445	256
518	20230605	111400	607286685	2450	2450	2450	2450	531
519	20230605	111300	605985735	2450	2450	2450	2450	3
520	20230605	111200	605978385	2445	2450	2450	2445	11025
521	20230605	111100	579021095	2450	2450	2450	2450	0
522	20230605	111000	579021095	2450	2450	2450	2450	1100
523	20230605	110900	576326095	2450	2450	2450	2450	2050
524	20230605	110800	571303595	2455	2455	2455	2455	1
525	20230605	110700	571301140	2445	2455	2455	2445	5921
526	20230605	110600	556790650	2455	2455	2455	2450	4101
527	20230605	110500	546731075	2460	2460	2460	2460	500
528	20230605	110400	545501075	2465	2460	2465	2460	21
529	20230605	110300	545449410	2465	2465	2465	2460	202
530	20230605	110200	544952480	2460	2455	2465	2455	755
531	20230605	110100	543098915	2455	2455	2455	2455	261
532	20230605	110000	542458160	2460	2460	2460	2460	2
533	20230605	105900	542453240	2465	2460	2465	2460	41
534	20230605	105800	542352370	2460	2460	2460	2460	1555
535	20230605	105700	538527070	2460	2470	2470	2460	5109
536	20230605	105600	525908930	2465	2450	2465	2450	6816
537	20230605	105500	509148875	2450	2455	2455	2450	2457
538	20230605	105400	503116955	2455	2460	2460	2455	413
539	20230605	105300	502101665	2460	2460	2460	2460	2161
540	20230605	105200	496785605	2460	2445	2460	2445	1336
541	20230605	105100	493519040	2450	2450	2450	2450	2995
542	20230605	105000	486181290	2450	2450	2450	2450	806
543	20230605	104900	484206590	2450	2455	2455	2450	9253
544	20230605	104800	461533640	2455	2460	2460	2455	1329
545	20230605	104700	458270940	2460	2460	2460	2460	21
546	20230605	104600	458219280	2465	2460	2465	2460	50
547	20230605	104500	458096230	2460	2455	2460	2455	3294
548	20230605	104400	449993015	2455	2455	2460	2455	106
549	20230605	104300	449732285	2460	2460	2460	2460	30
550	20230605	104200	449658485	2460	2460	2460	2460	35
551	20230605	104100	449572385	2460	2460	2460	2460	15
552	20230605	104000	449535485	2455	2455	2455	2455	645
553	20230605	103900	447952010	2450	2450	2450	2450	0
554	20230605	103800	447952010	2450	2450	2450	2450	2000
555	20230605	103700	443052010	2455	2455	2455	2455	2290
556	20230605	103600	437430060	2455	2455	2455	2455	305
557	20230605	103500	436681285	2455	2460	2460	2455	520
558	20230605	103400	435404585	2460	2460	2460	2460	40
559	20230605	103300	435306185	2460	2460	2460	2460	10
560	20230605	103200	435281585	2460	2460	2460	2460	0
561	20230605	103100	435281585	2460	2460	2460	2460	0
562	20230605	103000	435281585	2460	2460	2460	2460	0
563	20230605	102900	435281585	2460	2460	2460	2460	100
564	20230605	102800	435035585	2460	2460	2460	2460	60
565	20230605	102700	434887985	2460	2460	2460	2455	1379
566	20230605	102600	431502285	2460	2460	2460	2460	5
567	20230605	102500	431489985	2460	2455	2460	2455	960
568	20230605	102400	429133100	2455	2455	2455	2455	1105
569	20230605	102300	426420325	2455	2450	2455	2450	2749
570	20230605	102200	419684970	2455	2450	2455	2450	12
571	20230605	102100	419655565	2445	2455	2455	2445	3884
572	20230605	102000	410139325	2455	2460	2460	2455	236
573	20230605	101900	409559445	2450	2455	2455	2450	4470
574	20230605	101800	398605445	2455	2460	2460	2455	10219
575	20230605	101700	373514420	2460	2465	2465	2460	21
576	20230605	101600	373462755	2455	2460	2460	2455	300
577	20230605	101500	372725455	2460	2460	2460	2460	2020
578	20230605	101400	367756255	2465	2465	2465	2465	1
579	20230605	101300	367753790	2460	2460	2460	2460	100
580	20230605	101200	367507790	2455	2455	2455	2455	3100
581	20230605	101100	359897290	2455	2455	2455	2455	800
582	20230605	101000	357933290	2455	2455	2455	2455	4
583	20230605	100900	357923470	2455	2465	2465	2455	2369
584	20230605	100800	352101545	2460	2460	2460	2460	1246
585	20230605	100700	349036385	2465	2465	2465	2465	72
586	20230605	100600	348858905	2465	2465	2465	2465	3
587	20230605	100500	348851510	2465	2465	2470	2460	685
588	20230605	100400	347165615	2465	2465	2465	2465	755
589	20230605	100300	345304540	2465	2465	2465	2465	0
590	20230605	100200	345304540	2465	2465	2465	2465	30
591	20230605	100100	345230590	2460	2460	2460	2460	9
592	20230605	100000	345208450	2460	2465	2465	2460	319
593	20230605	095900	344423185	2465	2455	2465	2455	3417
594	20230605	095800	336023920	2460	2460	2460	2460	5
595	20230605	095700	336011620	2460	2460	2460	2460	100
596	20230605	095600	335765620	2455	2455	2455	2455	3611
597	20230605	095500	326900615	2455	2460	2460	2455	188
598	20230605	095400	326438875	2460	2460	2460	2460	0
599	20230605	095300	326438875	2460	2460	2460	2455	2588
600	20230605	095200	320082740	2460	2460	2460	2460	1574
601	20230605	095100	316210700	2455	2460	2460	2455	110
602	20230605	095000	315940145	2460	2460	2460	2460	1030
603	20230605	094900	313406345	2455	2460	2460	2455	2801
604	20230605	094800	306528385	2460	2460	2460	2460	67
605	20230605	094700	306363565	2460	2455	2460	2455	31
606	20230605	094600	306287455	2455	2460	2460	2455	2896
607	20230605	094500	299177275	2460	2460	2465	2460	6038
608	20230605	094400	284323545	2465	2465	2465	2465	258
609	20230605	094300	283687575	2465	2465	2465	2465	754
610	20230605	094200	281828965	2460	2460	2460	2460	1320
611	20230605	094100	278581765	2465	2460	2475	2460	3613
612	20230605	094000	269690785	2460	2465	2465	2460	956
613	20230605	093900	267339020	2460	2470	2475	2450	22031
614	20230605	093800	213161635	2470	2475	2475	2470	1237
615	20230605	093700	210105795	2475	2470	2475	2470	26
616	20230605	093600	210041510	2475	2470	2475	2470	3095
617	20230605	093500	202394295	2465	2475	2475	2465	6001
618	20230605	093400	187594315	2475	2480	2480	2475	143
619	20230605	093300	187240310	2480	2480	2480	2465	7122
620	20230605	093200	169649825	2480	2480	2480	2475	7459
621	20230605	093100	151188765	2480	2485	2485	2480	220
622	20230605	093000	150643065	2485	2480	2485	2475	1014
623	20230605	092900	148133175	2475	2480	2480	2475	2387
624	20230605	092800	142216585	2475	2480	2480	2475	1858
625	20230605	092700	137609545	2475	2480	2480	2475	2039
626	20230605	092600	132555925	2480	2480	2480	2480	300
627	20230605	092500	131811925	2480	2480	2480	2480	0
628	20230605	092400	131811925	2480	2480	2480	2475	4469
629	20230605	092300	120730830	2485	2485	2485	2485	1000
630	20230605	092200	118245830	2490	2490	2490	2490	807
631	20230605	092100	116236400	2480	2485	2485	2480	5335
632	20230605	092000	102993600	2485	2485	2485	2485	100
633	20230605	091900	102745100	2490	2490	2495	2485	2614
634	20230605	091800	96235735	2490	2490	2490	2490	1068
635	20230605	091700	93576415	2495	2495	2495	2495	1000
636	20230605	091600	91081415	2500	2500	2500	2500	16
637	20230605	091500	91041415	2500	2490	2500	2485	600
638	20230605	091400	89545640	2490	2490	2490	2490	2593
639	20230605	091300	83089070	2500	2500	2500	2500	2940
640	20230605	091200	75739070	2505	2500	2505	2500	310
641	20230605	091100	74962570	2505	2505	2505	2505	418
642	20230605	091000	73915480	2505	2505	2505	2505	300
643	20230605	090900	73163980	2510	2505	2510	2505	1014
644	20230605	090800	70619310	2505	2505	2505	2505	2
645	20230605	090700	70614300	2495	2500	2500	2495	3780
646	20230605	090600	61181700	2495	2510	2520	2495	499
647	20230605	090500	59934900	2510	2510	2520	2510	671
648	20230605	090400	58246270	2505	2505	2505	2505	373
649	20230605	090300	57311905	2510	2495	2510	2495	3308
650	20230605	090200	49020445	2495	2495	2500	2495	3735
651	20230605	090100	39685115	2495	2505	2505	2495	14148
652	20230605	090000	4311110	2505	2505	2510	2505	1721